Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.840 | 5.840 | 5.566 | 5.832 | 18,165 | +0.06(+0.99%) |
Apr 29, 2019 | 5.550 | 5.827 | 5.490 | 5.775 | 150,509 | +0.30(+5.45%) |
Apr 26, 2019 | 5.475 | 5.550 | 5.420 | 5.476 | 28,846 | +0.04(+0.83%) |
Apr 25, 2019 | 5.490 | 5.550 | 5.403 | 5.431 | 26,240 | -0.12(-2.14%) |
Apr 24, 2019 | 5.550 | 5.550 | 5.438 | 5.550 | 32,248 | +0.00(+0.00%) |
Apr 23, 2019 | 5.430 | 5.655 | 5.415 | 5.550 | 44,123 | -0.14(-2.53%) |
Apr 22, 2019 | 5.655 | 5.847 | 5.447 | 5.694 | 12,757 | +0.07(+1.23%) |
Apr 18, 2019 | 5.925 | 5.925 | 5.415 | 5.625 | 46,400 | -0.08(-1.34%) |
Apr 17, 2019 | 6.012 | 6.109 | 5.402 | 5.702 | 87,684 | -0.31(-5.12%) |
Apr 16, 2019 | 6.039 | 6.225 | 6.000 | 6.009 | 21,105 | -0.14(-2.27%) |
Apr 15, 2019 | 6.273 | 6.273 | 6.006 | 6.149 | 26,521 | -0.04(-0.73%) |
Apr 12, 2019 | 6.046 | 6.294 | 6.046 | 6.194 | 14,726 | +0.02(+0.27%) |
Apr 11, 2019 | 6.075 | 6.287 | 6.042 | 6.177 | 34,108 | +0.05(+0.81%) |
Apr 10, 2019 | 6.150 | 6.252 | 6.000 | 6.128 | 19,953 | -0.02(-0.34%) |
Apr 09, 2019 | 6.150 | 6.300 | 6.000 | 6.149 | 48,813 | -0.15(-2.40%) |
Apr 08, 2019 | 6.150 | 6.300 | 6.150 | 6.300 | 39,664 | +0.08(+1.23%) |
Apr 05, 2019 | 6.330 | 6.405 | 6.150 | 6.223 | 44,273 | -0.18(-2.83%) |
Apr 04, 2019 | 6.378 | 6.450 | 6.318 | 6.405 | 19,710 | -0.04(-0.56%) |
Apr 03, 2019 | 6.375 | 6.598 | 6.318 | 6.441 | 26,978 | -0.04(-0.62%) |
Apr 02, 2019 | 6.495 | 6.600 | 6.480 | 6.481 | 27,918 | -0.01(-0.21%) |
Apr 01, 2019 | 6.519 | 6.660 | 6.300 | 6.495 | 79,455 | +0.04(+0.70%) |
Mar 29, 2019 | 6.300 | 6.675 | 6.232 | 6.450 | 53,073 | +0.02(+0.23%) |
Mar 28, 2019 | 6.300 | 6.503 | 6.180 | 6.435 | 120,958 | -0.27(-4.09%) |
Mar 27, 2019 | 7.464 | 7.464 | 6.525 | 6.710 | 397,287 | +0.27(+4.12%) |
Mar 26, 2019 | 6.465 | 6.744 | 6.375 | 6.444 | 31,067 | -0.15(-2.21%) |
Mar 25, 2019 | 6.615 | 6.750 | 6.450 | 6.590 | 57,095 | -0.12(-1.74%) |
Mar 22, 2019 | 7.050 | 7.122 | 6.600 | 6.707 | 73,593 | -0.21(-3.08%) |
Mar 21, 2019 | 6.525 | 7.197 | 6.525 | 6.920 | 179,485 | +0.33(+4.98%) |
Mar 20, 2019 | 6.600 | 6.675 | 6.450 | 6.591 | 64,053 | -0.01(-0.14%) |
Mar 19, 2019 | 6.600 | 6.600 | 6.600 | 6.600 | 39,348 | +0.00(+0.00%) |
Mar 18, 2019 | 6.666 | 6.748 | 6.450 | 6.600 | 108,974 | +0.30(+4.76%) |
Mar 15, 2019 | 6.300 | 6.435 | 6.165 | 6.300 | 54,820 | -0.02(-0.26%) |
Mar 14, 2019 | 6.390 | 6.450 | 6.226 | 6.316 | 22,286 | -0.03(-0.43%) |
Mar 13, 2019 | 6.357 | 6.450 | 6.165 | 6.343 | 34,993 | +0.04(+0.69%) |
Mar 12, 2019 | 6.600 | 6.600 | 6.300 | 6.300 | 63,503 | -0.30(-4.55%) |
Mar 11, 2019 | 6.450 | 6.600 | 6.300 | 6.600 | 104,565 | +0.22(+3.48%) |
Mar 08, 2019 | 6.450 | 6.600 | 6.300 | 6.378 | 106,013 | +0.08(+1.24%) |
Mar 07, 2019 | 6.150 | 6.450 | 6.150 | 6.300 | 87,701 | +0.08(+1.35%) |
Mar 06, 2019 | 6.075 | 6.282 | 6.037 | 6.216 | 77,449 | +0.07(+1.07%) |
Mar 05, 2019 | 6.218 | 6.225 | 6.043 | 6.150 | 83,842 | +0.00(+0.00%) |
Mar 04, 2019 | 6.150 | 6.284 | 6.015 | 6.150 | 54,898 | +0.00(+0.00%) |
Mar 01, 2019 | 6.270 | 6.270 | 6.075 | 6.150 | 36,926 | +0.00(+0.00%) |
Feb 28, 2019 | 6.300 | 6.301 | 6.080 | 6.150 | 63,603 | -0.15(-2.38%) |
Feb 27, 2019 | 6.150 | 6.300 | 6.000 | 6.300 | 105,517 | +0.15(+2.49%) |
Feb 26, 2019 | 6.375 | 6.402 | 6.045 | 6.147 | 55,389 | -0.17(-2.66%) |
Feb 25, 2019 | 6.225 | 6.439 | 6.150 | 6.315 | 135,098 | +0.09(+1.45%) |
Feb 22, 2019 | 6.075 | 6.225 | 6.000 | 6.225 | 29,373 | +0.08(+1.24%) |
Feb 21, 2019 | 6.075 | 6.149 | 5.925 | 6.149 | 31,611 | +0.18(+2.99%) |
Feb 20, 2019 | 6.000 | 6.147 | 5.925 | 5.970 | 38,750 | -0.03(-0.50%) |
Feb 19, 2019 | 6.150 | 6.405 | 5.925 | 6.000 | 210,738 | -0.08(-1.23%) |
Feb 15, 2019 | 6.150 | 6.225 | 6.045 | 6.075 | 76,240 | -0.08(-1.22%) |
Feb 14, 2019 | 6.150 | 6.150 | 6.000 | 6.150 | 47,188 | +0.04(+0.74%) |
Feb 13, 2019 | 6.120 | 6.150 | 6.000 | 6.105 | 74,132 | -0.04(-0.66%) |
Feb 12, 2019 | 6.210 | 6.210 | 6.000 | 6.146 | 107,677 | -0.00(-0.05%) |
Feb 11, 2019 | 6.150 | 6.375 | 6.000 | 6.149 | 123,884 | +0.22(+3.77%) |
Feb 08, 2019 | 6.150 | 6.150 | 5.700 | 5.925 | 164,020 | -0.20(-3.21%) |
Feb 07, 2019 | 6.435 | 6.479 | 6.037 | 6.122 | 285,142 | -0.33(-5.07%) |
Feb 06, 2019 | 6.600 | 6.600 | 6.199 | 6.449 | 263,467 | -0.13(-2.03%) |
Feb 05, 2019 | 7.016 | 7.020 | 6.150 | 6.582 | 1,080,456 | -4.37(-39.89%) |
Feb 04, 2019 | 12.75 | 13.05 | 10.65 | 10.95 | 569,417 | +1.35(+14.06%) |
Feb 01, 2019 | 9.900 | 9.900 | 9.150 | 9.600 | 24,480 | -0.30(-3.03%) |
Jan 31, 2019 | 9.450 | 9.900 | 9.150 | 9.900 | 15,920 | +0.21(+2.17%) |
Jan 30, 2019 | 9.750 | 9.750 | 9.152 | 9.690 | 8,631 | -0.06(-0.62%) |
Jan 29, 2019 | 9.150 | 9.750 | 8.700 | 9.750 | 12,888 | +0.40(+4.32%) |
Jan 28, 2019 | 9.000 | 9.347 | 8.550 | 9.347 | 7,673 | +0.27(+2.99%) |
Jan 25, 2019 | 8.970 | 9.150 | 8.700 | 9.075 | 8,213 | -0.08(-0.82%) |
Jan 24, 2019 | 8.850 | 9.150 | 8.250 | 9.150 | 15,592 | +0.30(+3.39%) |
Jan 23, 2019 | 9.000 | 9.300 | 8.550 | 8.850 | 19,526 | -0.15(-1.67%) |
Jan 22, 2019 | 8.730 | 9.152 | 8.460 | 9.000 | 18,956 | +0.30(+3.45%) |
Jan 18, 2019 | 8.850 | 9.000 | 7.950 | 8.700 | 10,960 | -0.06(-0.63%) |
Jan 17, 2019 | 9.300 | 9.300 | 8.607 | 8.755 | 21,487 | -0.43(-4.64%) |
Jan 16, 2019 | 8.985 | 9.255 | 8.408 | 9.181 | 42,603 | +0.22(+2.41%) |
Jan 15, 2019 | 8.400 | 8.966 | 8.252 | 8.966 | 13,132 | +0.72(+8.67%) |
Jan 14, 2019 | 9.000 | 9.150 | 8.100 | 8.250 | 36,662 | -0.75(-8.33%) |
Jan 11, 2019 | 9.000 | 9.150 | 8.250 | 9.000 | 23,306 | +0.16(+1.82%) |
Jan 10, 2019 | 8.925 | 8.925 | 8.255 | 8.839 | 27,227 | +0.29(+3.39%) |
Jan 09, 2019 | 7.950 | 8.700 | 7.650 | 8.550 | 44,496 | +0.68(+8.57%) |
Jan 08, 2019 | 8.070 | 8.070 | 7.652 | 7.875 | 16,061 | +0.22(+2.82%) |
Jan 07, 2019 | 7.350 | 7.787 | 7.350 | 7.659 | 20,099 | +0.31(+4.20%) |
Jan 04, 2019 | 8.100 | 8.100 | 7.050 | 7.350 | 33,326 | -0.58(-7.37%) |
Jan 03, 2019 | 7.695 | 8.248 | 7.500 | 7.935 | 25,467 | +0.43(+5.80%) |
Jan 02, 2019 | 6.780 | 8.205 | 6.752 | 7.500 | 38,281 | +0.90(+13.64%) |
Dec 31, 2018 | 6.450 | 6.900 | 6.450 | 6.600 | 22,926 | +0.07(+1.15%) |
Dec 28, 2018 | 6.525 | 6.735 | 6.495 | 6.525 | 11,680 | -0.22(-3.33%) |
Dec 27, 2018 | 6.600 | 6.750 | 6.300 | 6.750 | 28,272 | -0.29(-4.15%) |
Dec 26, 2018 | 6.750 | 7.199 | 6.600 | 7.043 | 29,607 | +0.14(+2.07%) |
Dec 24, 2018 | 7.200 | 7.200 | 6.600 | 6.900 | 17,713 | -0.30(-4.17%) |
Dec 21, 2018 | 6.750 | 7.200 | 6.150 | 7.200 | 54,206 | +0.27(+3.90%) |
Dec 20, 2018 | 7.230 | 7.461 | 6.600 | 6.930 | 25,273 | -0.57(-7.60%) |
Dec 19, 2018 | 8.250 | 8.397 | 6.750 | 7.500 | 62,641 | -0.71(-8.61%) |
Dec 18, 2018 | 8.955 | 9.149 | 8.174 | 8.207 | 42,428 | -0.98(-10.71%) |
Dec 17, 2018 | 9.450 | 9.450 | 8.850 | 9.191 | 22,560 | -0.11(-1.18%) |
Dec 14, 2018 | 9.450 | 9.600 | 9.150 | 9.300 | 21,826 | -0.30(-3.12%) |
Dec 13, 2018 | 9.750 | 9.773 | 9.412 | 9.600 | 19,125 | -0.05(-0.53%) |
Dec 12, 2018 | 10.05 | 10.12 | 9.600 | 9.651 | 41,870 | -0.13(-1.32%) |
Dec 11, 2018 | 10.28 | 10.35 | 9.465 | 9.780 | 31,690 | -0.19(-1.94%) |
Dec 10, 2018 | 9.834 | 10.08 | 9.559 | 9.973 | 27,333 | +0.15(+1.51%) |
Dec 07, 2018 | 9.900 | 10.20 | 9.675 | 9.825 | 12,020 | -0.25(-2.50%) |
Dec 06, 2018 | 9.900 | 10.08 | 9.675 | 10.08 | 98,680 | +0.18(+1.79%) |
Dec 04, 2018 | 10.20 | 10.20 | 9.900 | 9.900 | 15,213 | -0.32(-3.15%) |
Dec 03, 2018 | 10.50 | 10.50 | 10.05 | 10.22 | 20,110 | -0.04(-0.37%) |
Nov 30, 2018 | 10.06 | 10.43 | 9.900 | 10.26 | 17,200 | +0.13(+1.33%) |
Nov 29, 2018 | 10.16 | 10.35 | 9.750 | 10.12 | 24,885 | +0.23(+2.29%) |
Nov 28, 2018 | 9.825 | 10.05 | 9.630 | 9.899 | 30,779 | +0.15(+1.57%) |
Nov 27, 2018 | 9.750 | 9.810 | 9.604 | 9.745 | 8,391 | +0.10(+1.06%) |
Nov 26, 2018 | 9.750 | 10.07 | 9.600 | 9.643 | 16,857 | -0.11(-1.09%) |
Nov 23, 2018 | 10.05 | 10.20 | 9.600 | 9.750 | 9,300 | -0.30(-2.94%) |
Nov 21, 2018 | 10.05 | 10.05 | 10.05 | 0 | -0.00(-0.04%) | |
Nov 20, 2018 | 10.35 | 10.50 | 9.750 | 10.05 | 49,366 | +0.45(+4.69%) |
Nov 19, 2018 | 9.600 | 10.05 | 9.600 | 9.600 | 16,544 | -0.45(-4.48%) |
Nov 16, 2018 | 9.750 | 10.05 | 9.750 | 10.05 | 14,846 | +0.27(+2.76%) |
Nov 15, 2018 | 10.08 | 10.20 | 9.525 | 9.780 | 14,740 | -0.27(-2.69%) |
Nov 14, 2018 | 10.05 | 10.35 | 9.600 | 10.05 | 33,166 | +0.06(+0.60%) |
Nov 13, 2018 | 10.20 | 10.63 | 9.840 | 9.990 | 17,431 | -0.21(-2.04%) |
Nov 12, 2018 | 10.28 | 10.80 | 9.762 | 10.20 | 29,149 | -0.30(-2.87%) |
Nov 09, 2018 | 10.80 | 10.80 | 10.20 | 10.50 | 26,113 | -0.15(-1.41%) |
Nov 08, 2018 | 11.25 | 11.70 | 10.65 | 10.65 | 48,732 | -0.45(-4.05%) |
Nov 07, 2018 | 10.65 | 11.10 | 10.65 | 11.10 | 29,690 | +0.51(+4.79%) |
Nov 06, 2018 | 10.57 | 11.23 | 10.35 | 10.59 | 38,222 | +0.02(+0.20%) |
Nov 05, 2018 | 10.65 | 10.95 | 10.37 | 10.57 | 33,354 | +0.07(+0.69%) |
Nov 02, 2018 | 10.80 | 10.95 | 10.35 | 10.50 | 49,360 | +0.00(+0.00%) |
Nov 01, 2018 | 10.50 | 10.80 | 10.41 | 10.50 | 39,341 | +0.00(+0.00%) |
Oct 31, 2018 | 10.35 | 10.95 | 10.35 | 10.50 | 78,082 | +0.15(+1.45%) |
Oct 30, 2018 | 11.25 | 11.25 | 10.05 | 10.35 | 61,412 | -0.32(-2.97%) |
Oct 29, 2018 | 10.95 | 11.25 | 10.50 | 10.67 | 70,539 | -0.28(-2.59%) |
Oct 26, 2018 | 11.40 | 12.00 | 10.80 | 10.95 | 91,733 | -1.05(-8.75%) |
Oct 25, 2018 | 12.60 | 12.60 | 10.86 | 12.00 | 105,008 | -0.45(-3.61%) |
Oct 24, 2018 | 13.50 | 13.80 | 12.15 | 12.45 | 93,373 | -0.87(-6.52%) |
Oct 23, 2018 | 13.50 | 14.40 | 13.05 | 13.32 | 89,637 | -0.18(-1.34%) |
Oct 22, 2018 | 15.00 | 15.15 | 13.20 | 13.50 | 168,038 | -1.20(-8.16%) |
Oct 19, 2018 | 16.65 | 16.65 | 13.65 | 14.70 | 339,906 | -3.90(-20.97%) |
Oct 18, 2018 | 21.75 | 22.05 | 16.65 | 18.60 | 335,727 | -3.15(-14.48%) |
Oct 17, 2018 | 21.45 | 21.90 | 20.85 | 21.75 | 113,721 | +0.45(+2.11%) |
Oct 16, 2018 | 20.85 | 22.05 | 20.10 | 21.30 | 201,726 | +0.60(+2.90%) |
Oct 15, 2018 | 19.95 | 21.60 | 19.80 | 20.70 | 169,241 | +0.90(+4.55%) |
Oct 12, 2018 | 20.10 | 20.40 | 19.35 | 19.80 | 80,073 | +0.45(+2.33%) |
Oct 11, 2018 | 19.50 | 20.55 | 18.90 | 19.35 | 116,347 | -0.15(-0.77%) |
Oct 10, 2018 | 18.15 | 21.00 | 18.00 | 19.50 | 263,977 | +1.20(+6.56%) |
Oct 09, 2018 | 19.35 | 19.35 | 17.85 | 18.30 | 103,452 | -0.75(-3.94%) |
Oct 08, 2018 | 21.15 | 21.15 | 17.55 | 19.05 | 176,432 | -2.10(-9.93%) |
Oct 05, 2018 | 21.90 | 22.05 | 19.65 | 21.15 | 277,700 | -0.45(-2.08%) |
Oct 04, 2018 | 22.95 | 27.60 | 21.00 | 21.60 | 605,621 | +1.50(+7.46%) |
Oct 03, 2018 | 17.55 | 20.10 | 16.80 | 20.10 | 269,212 | +3.00(+17.54%) |
Oct 02, 2018 | 16.80 | 17.40 | 16.05 | 17.10 | 110,113 | +0.30(+1.79%) |
Oct 01, 2018 | 16.50 | 17.10 | 16.35 | 16.80 | 101,315 | +0.75(+4.67%) |
Sep 28, 2018 | 15.45 | 16.20 | 15.45 | 16.05 | 35,766 | +0.45(+2.88%) |
Sep 27, 2018 | 15.75 | 16.05 | 15.45 | 15.60 | 26,584 | +0.00(+0.00%) |
Sep 26, 2018 | 15.60 | 15.90 | 14.70 | 15.60 | 110,770 | +0.00(+0.00%) |
Sep 25, 2018 | 15.90 | 16.20 | 15.15 | 15.60 | 48,045 | +0.15(+0.97%) |
Sep 24, 2018 | 14.85 | 16.05 | 14.40 | 15.45 | 59,763 | +0.75(+5.10%) |
Sep 21, 2018 | 16.20 | 16.35 | 14.25 | 14.70 | 124,446 | -1.50(-9.26%) |
Sep 20, 2018 | 14.10 | 16.95 | 13.65 | 16.20 | 230,484 | +2.25(+16.10%) |
Sep 19, 2018 | 13.33 | 14.67 | 13.20 | 13.95 | 102,268 | +0.38(+2.82%) |
Sep 18, 2018 | 13.35 | 13.57 | 12.90 | 13.57 | 23,511 | +0.22(+1.65%) |
Sep 17, 2018 | 13.20 | 13.48 | 12.96 | 13.35 | 21,976 | +0.15(+1.14%) |
Sep 14, 2018 | 13.20 | 13.65 | 13.05 | 13.20 | 25,273 | +0.13(+1.03%) |
Sep 13, 2018 | 13.42 | 13.42 | 13.05 | 13.06 | 9,405 | -0.32(-2.35%) |
Sep 12, 2018 | 13.62 | 13.62 | 12.92 | 13.38 | 12,412 | -0.26(-1.90%) |
Sep 11, 2018 | 13.43 | 13.64 | 13.24 | 13.64 | 15,163 | +0.15(+1.12%) |
Sep 10, 2018 | 13.80 | 14.10 | 13.35 | 13.49 | 13,245 | -0.16(-1.19%) |
Sep 07, 2018 | 14.25 | 14.25 | 13.50 | 13.65 | 13,466 | -0.34(-2.47%) |
Sep 06, 2018 | 13.98 | 14.25 | 13.50 | 13.99 | 22,139 | +0.04(+0.32%) |
Sep 05, 2018 | 13.95 | 14.23 | 13.80 | 13.95 | 17,464 | +0.00(+0.00%) |
Sep 04, 2018 | 13.95 | 14.40 | 13.80 | 13.95 | 24,610 | +0.00(+0.00%) |
Aug 31, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.15(+1.09%) | |
Aug 30, 2018 | 14.25 | 14.25 | 13.65 | 13.80 | 19,789 | -0.09(-0.63%) |
Aug 29, 2018 | 13.20 | 14.10 | 12.92 | 13.89 | 51,071 | +0.57(+4.32%) |
Aug 28, 2018 | 13.15 | 13.35 | 12.91 | 13.31 | 7,637 | +0.26(+2.01%) |
Aug 27, 2018 | 13.35 | 13.35 | 12.90 | 13.05 | 22,540 | -0.30(-2.25%) |
Aug 24, 2018 | 13.05 | 13.35 | 13.05 | 13.35 | 14,306 | +0.00(+0.01%) |
Aug 23, 2018 | 13.20 | 13.50 | 13.05 | 13.35 | 25,570 | +0.00(+0.01%) |
Aug 22, 2018 | 13.20 | 13.57 | 13.20 | 13.35 | 17,581 | +0.15(+1.11%) |
Aug 21, 2018 | 13.31 | 13.50 | 13.07 | 13.20 | 17,442 | -0.08(-0.56%) |
Aug 20, 2018 | 13.35 | 13.65 | 13.06 | 13.28 | 17,588 | -0.01(-0.11%) |
Aug 17, 2018 | 13.57 | 13.65 | 13.20 | 13.29 | 5,013 | +0.01(+0.11%) |
Aug 16, 2018 | 13.12 | 13.65 | 13.05 | 13.28 | 13,134 | +0.15(+1.14%) |
Aug 15, 2018 | 13.50 | 13.50 | 13.12 | 13.12 | 17,138 | -0.30(-2.23%) |
Aug 14, 2018 | 13.88 | 13.88 | 13.12 | 13.43 | 36,224 | -0.11(-0.83%) |
Aug 13, 2018 | 13.35 | 14.22 | 13.05 | 13.54 | 79,288 | +0.34(+2.56%) |
Aug 10, 2018 | 12.90 | 13.20 | 12.90 | 13.20 | 7,653 | +0.06(+0.43%) |
Aug 09, 2018 | 13.50 | 13.50 | 13.05 | 13.14 | 8,296 | -0.35(-2.62%) |
Aug 08, 2018 | 13.50 | 13.50 | 13.20 | 13.50 | 6,887 | +0.03(+0.23%) |
Aug 07, 2018 | 13.65 | 14.10 | 13.09 | 13.47 | 43,568 | +0.18(+1.34%) |
Aug 06, 2018 | 13.35 | 13.35 | 12.91 | 13.29 | 16,632 | +0.24(+1.82%) |
Aug 03, 2018 | 13.50 | 13.50 | 13.05 | 13.05 | 8,280 | -0.09(-0.68%) |
Aug 02, 2018 | 13.05 | 13.50 | 12.90 | 13.14 | 10,296 | -0.05(-0.41%) |
Aug 01, 2018 | 13.62 | 13.62 | 12.90 | 13.19 | 8,573 | +0.02(+0.13%) |
Jul 31, 2018 | 13.50 | 13.65 | 13.03 | 13.18 | 15,011 | -0.27(-2.00%) |
Jul 30, 2018 | 13.35 | 13.50 | 12.75 | 13.45 | 21,432 | +0.65(+5.09%) |
Jul 27, 2018 | 13.20 | 13.57 | 12.75 | 12.79 | 15,846 | -0.39(-2.96%) |
Jul 26, 2018 | 13.40 | 13.42 | 13.06 | 13.19 | 10,478 | -0.39(-2.87%) |
Jul 25, 2018 | 13.50 | 13.65 | 13.30 | 13.57 | 10,029 | -0.03(-0.24%) |
Jul 24, 2018 | 13.37 | 14.08 | 13.37 | 13.61 | 13,468 | +0.11(+0.81%) |
Jul 23, 2018 | 13.47 | 13.59 | 13.31 | 13.50 | 9,766 | -0.10(-0.72%) |
Jul 20, 2018 | 13.65 | 13.80 | 13.50 | 13.60 | 4,856 | -0.05(-0.40%) |
Jul 19, 2018 | 13.65 | 13.94 | 13.24 | 13.65 | 11,706 | +0.00(+0.00%) |
Jul 18, 2018 | 13.81 | 13.81 | 13.07 | 13.65 | 11,836 | -0.19(-1.34%) |
Jul 17, 2018 | 13.65 | 13.95 | 13.35 | 13.84 | 9,762 | -0.03(-0.22%) |
Jul 16, 2018 | 13.95 | 13.95 | 13.73 | 13.87 | 8,115 | -0.05(-0.37%) |
Jul 13, 2018 | 14.25 | 14.25 | 13.50 | 13.92 | 17,426 | +0.12(+0.85%) |
Jul 12, 2018 | 14.10 | 14.10 | 13.80 | 13.80 | 7,642 | -0.45(-3.13%) |
Jul 11, 2018 | 13.95 | 14.40 | 13.80 | 14.25 | 10,842 | +0.01(+0.06%) |
Jul 10, 2018 | 14.65 | 14.85 | 13.81 | 14.24 | 18,357 | +0.01(+0.07%) |
Jul 09, 2018 | 13.59 | 14.85 | 13.59 | 14.23 | 45,180 | +0.64(+4.68%) |
Jul 06, 2018 | 13.95 | 13.95 | 13.59 | 13.59 | 7,732 | -0.13(-0.98%) |
Jul 05, 2018 | 13.95 | 13.95 | 13.50 | 13.72 | 16,784 | -0.38(-2.66%) |
Jul 03, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.75(+5.62%) | |
Jul 02, 2018 | 13.53 | 13.53 | 13.19 | 13.35 | 8,694 | +0.00(+0.00%) |
Jun 29, 2018 | 13.65 | 13.65 | 13.20 | 13.35 | 7,897 | -0.15(-1.11%) |
Jun 28, 2018 | 13.62 | 13.62 | 13.06 | 13.50 | 11,946 | -0.15(-1.10%) |
Jun 27, 2018 | 13.77 | 13.92 | 13.32 | 13.65 | 11,212 | -0.07(-0.54%) |
Jun 26, 2018 | 13.57 | 13.95 | 13.41 | 13.72 | 6,951 | +0.00(+0.00%) |
Jun 25, 2018 | 13.83 | 14.10 | 13.35 | 13.72 | 15,501 | -0.00(-0.02%) |
Jun 22, 2018 | 13.65 | 14.40 | 13.50 | 13.73 | 12,292 | +0.11(+0.84%) |
Jun 21, 2018 | 14.54 | 14.55 | 13.50 | 13.61 | 22,855 | -0.79(-5.47%) |
Jun 20, 2018 | 14.49 | 14.55 | 13.88 | 14.40 | 21,094 | +0.05(+0.36%) |
Jun 19, 2018 | 15.00 | 15.00 | 14.10 | 14.35 | 25,688 | -0.47(-3.18%) |
Jun 18, 2018 | 15.60 | 15.75 | 14.25 | 14.82 | 91,179 | -0.33(-2.18%) |
Jun 15, 2018 | 15.00 | 14.12 | 15.15 | 38,867 | +0.15(+1.00%) | |
Jun 14, 2018 | 15.15 | 15.30 | 14.62 | 15.00 | 36,005 | +0.00(+0.00%) |
Jun 13, 2018 | 16.05 | 16.20 | 14.40 | 15.00 | 110,118 | -0.60(-3.85%) |
Jun 12, 2018 | 14.40 | 15.75 | 14.10 | 15.60 | 125,439 | +1.42(+10.05%) |
Jun 11, 2018 | 13.95 | 14.40 | 13.66 | 14.18 | 47,062 | +0.37(+2.68%) |
Jun 08, 2018 | 12.90 | 14.55 | 12.81 | 13.80 | 123,018 | +0.60(+4.58%) |
Jun 07, 2018 | 13.72 | 13.80 | 12.81 | 13.20 | 41,384 | -0.40(-2.93%) |
Jun 06, 2018 | 13.52 | 13.95 | 13.50 | 13.60 | 20,808 | -0.05(-0.37%) |
Jun 05, 2018 | 13.59 | 13.80 | 13.35 | 13.65 | 22,667 | +0.15(+1.11%) |
Jun 04, 2018 | 13.92 | 13.95 | 13.37 | 13.50 | 19,065 | -0.15(-1.10%) |
Jun 01, 2018 | 13.95 | 14.10 | 13.43 | 13.65 | 47,741 | -0.24(-1.71%) |
May 31, 2018 | 13.50 | 14.10 | 13.35 | 13.89 | 15,295 | +0.24(+1.74%) |
May 30, 2018 | 13.50 | 13.75 | 13.38 | 13.65 | 7,451 | +0.00(+0.01%) |
May 29, 2018 | 13.72 | 13.80 | 13.35 | 13.65 | 6,048 | -0.00(-0.01%) |
May 25, 2018 | 13.65 | 13.65 | 13.65 | 0 | +0.15(+1.11%) | |
May 24, 2018 | 13.80 | 14.10 | 13.43 | 13.50 | 7,955 | -0.28(-2.00%) |
May 23, 2018 | 13.77 | 13.80 | 13.35 | 13.78 | 14,493 | +0.25(+1.82%) |
May 22, 2018 | 14.10 | 14.95 | 13.50 | 13.53 | 45,600 | -0.27(-1.95%) |
May 21, 2018 | 13.80 | 14.06 | 13.65 | 13.80 | 10,158 | +0.09(+0.63%) |
May 18, 2018 | 13.95 | 14.10 | 13.50 | 13.71 | 13,068 | -0.12(-0.90%) |
May 17, 2018 | 13.95 | 14.10 | 13.20 | 13.84 | 44,202 | +0.52(+3.89%) |
May 16, 2018 | 13.95 | 14.20 | 12.75 | 13.32 | 90,628 | +1.02(+8.28%) |
May 15, 2018 | 12.72 | 12.72 | 12.10 | 12.30 | 11,332 | -0.22(-1.80%) |
May 14, 2018 | 12.60 | 12.60 | 12.23 | 12.53 | 8,429 | -0.07(-0.60%) |
May 11, 2018 | 12.00 | 12.75 | 12.00 | 12.60 | 8,270 | +0.45(+3.70%) |
May 10, 2018 | 12.00 | 12.42 | 11.73 | 12.15 | 15,541 | -0.01(-0.10%) |
May 09, 2018 | 12.29 | 12.45 | 11.73 | 12.16 | 11,524 | -0.29(-2.31%) |
May 08, 2018 | 12.57 | 12.57 | 11.70 | 12.45 | 14,772 | -0.00(-0.01%) |
May 07, 2018 | 12.53 | 12.55 | 12.30 | 12.45 | 7,749 | +0.00(+0.01%) |
May 04, 2018 | 12.09 | 12.45 | 12.09 | 12.45 | 13,073 | +0.45(+3.75%) |
May 03, 2018 | 12.60 | 12.60 | 11.70 | 12.00 | 14,310 | -0.45(-3.61%) |
May 02, 2018 | 12.00 | 12.45 | 12.00 | 12.45 | 6,515 | +0.30(+2.47%) |